コジマ(7513)の株価時系列情報
コジマ(7513)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2018/12/28 | 494 | 494 | 473 | 477 | 173,600 |
2018/12/27 | 486 | 494 | 478 | 494 | 241,300 |
2018/12/26 | 445 | 465 | 441 | 462 | 260,500 |
2018/12/25 | 465 | 468 | 447 | 449 | 228,100 |
2018/12/21 | 491 | 492 | 469 | 481 | 199,800 |
2018/12/20 | 501 | 509 | 491 | 494 | 216,600 |
2018/12/19 | 516 | 524 | 506 | 508 | 165,900 |
2018/12/18 | 521 | 528 | 515 | 517 | 173,200 |
2018/12/17 | 530 | 537 | 527 | 535 | 118,800 |
2018/12/14 | 556 | 559 | 531 | 531 | 339,900 |
2018/12/13 | 530 | 571 | 526 | 565 | 632,500 |
2018/12/12 | 528 | 534 | 522 | 527 | 148,100 |
2018/12/11 | 534 | 542 | 514 | 519 | 350,300 |
2018/12/10 | 533 | 549 | 522 | 539 | 314,600 |
2018/12/07 | 521 | 538 | 518 | 537 | 275,600 |
2018/12/06 | 519 | 527 | 514 | 522 | 186,300 |
2018/12/05 | 505 | 521 | 504 | 519 | 193,300 |
2018/12/04 | 517 | 520 | 511 | 514 | 121,300 |
2018/12/03 | 524 | 524 | 514 | 520 | 121,700 |
2018/11/30 | 507 | 525 | 505 | 518 | 293,800 |
2018/11/29 | 514 | 518 | 505 | 507 | 148,600 |
2018/11/28 | 496 | 511 | 496 | 509 | 178,800 |
2018/11/27 | 483 | 495 | 483 | 493 | 193,600 |
2018/11/26 | 482 | 486 | 478 | 481 | 176,800 |
2018/11/22 | 485 | 487 | 473 | 486 | 183,300 |
2018/11/21 | 495 | 498 | 483 | 485 | 212,400 |
2018/11/20 | 496 | 505 | 488 | 502 | 279,800 |
2018/11/19 | 497 | 503 | 494 | 502 | 197,600 |
2018/11/16 | 505 | 510 | 492 | 503 | 241,900 |
2018/11/15 | 491 | 505 | 486 | 504 | 202,000 |
2018/11/14 | 486 | 503 | 484 | 500 | 383,900 |
2018/11/13 | 480 | 485 | 476 | 483 | 189,200 |
2018/11/12 | 477 | 495 | 477 | 487 | 215,300 |
2018/11/09 | 487 | 487 | 478 | 479 | 157,400 |
2018/11/08 | 485 | 492 | 482 | 489 | 155,500 |
2018/11/07 | 485 | 487 | 474 | 478 | 232,800 |
2018/11/06 | 495 | 495 | 482 | 484 | 187,300 |
2018/11/05 | 509 | 510 | 493 | 495 | 151,500 |
2018/11/02 | 511 | 516 | 503 | 512 | 206,400 |
2018/11/01 | 497 | 515 | 496 | 509 | 262,500 |
2018/10/31 | 485 | 499 | 481 | 497 | 243,300 |
2018/10/30 | 465 | 481 | 464 | 477 | 241,800 |
2018/10/29 | 486 | 486 | 466 | 470 | 327,100 |
2018/10/26 | 506 | 507 | 477 | 480 | 323,600 |
2018/10/25 | 484 | 500 | 475 | 498 | 384,500 |
2018/10/24 | 479 | 494 | 472 | 491 | 279,700 |
2018/10/23 | 481 | 482 | 474 | 474 | 176,000 |
2018/10/22 | 491 | 492 | 480 | 486 | 254,400 |
2018/10/19 | 494 | 499 | 490 | 491 | 207,700 |
2018/10/18 | 503 | 508 | 494 | 496 | 240,000 |
2018/10/17 | 513 | 523 | 498 | 500 | 385,300 |
2018/10/16 | 532 | 535 | 503 | 510 | 625,000 |
2018/10/15 | 528 | 547 | 528 | 538 | 470,700 |
2018/10/12 | 539 | 541 | 515 | 529 | 633,200 |
2018/10/11 | 479 | 544 | 476 | 541 | 1,418,500 |
2018/10/10 | 507 | 532 | 507 | 525 | 710,400 |
2018/10/09 | 501 | 518 | 491 | 517 | 439,700 |
2018/10/05 | 505 | 511 | 502 | 506 | 221,600 |
2018/10/04 | 502 | 510 | 501 | 505 | 108,800 |
2018/10/03 | 514 | 515 | 502 | 503 | 245,500 |
2018/10/02 | 518 | 520 | 512 | 514 | 179,000 |
2018/10/01 | 524 | 526 | 515 | 517 | 123,000 |
2018/09/28 | 524 | 527 | 518 | 521 | 78,700 |
2018/09/27 | 522 | 527 | 519 | 521 | 117,200 |
2018/09/26 | 519 | 532 | 515 | 528 | 223,900 |
2018/09/25 | 514 | 518 | 512 | 518 | 179,400 |
2018/09/21 | 507 | 514 | 505 | 514 | 118,800 |
2018/09/20 | 514 | 514 | 503 | 505 | 90,100 |
2018/09/19 | 517 | 517 | 509 | 511 | 148,500 |
2018/09/18 | 505 | 516 | 501 | 512 | 226,500 |
2018/09/14 | 510 | 516 | 505 | 509 | 263,200 |
2018/09/13 | 503 | 508 | 501 | 507 | 308,400 |
2018/09/12 | 481 | 499 | 479 | 497 | 365,800 |
2018/09/11 | 471 | 489 | 470 | 481 | 400,400 |
2018/09/10 | 464 | 467 | 461 | 463 | 146,100 |
2018/09/07 | 460 | 464 | 456 | 463 | 236,700 |
2018/09/06 | 464 | 467 | 453 | 456 | 252,100 |
2018/09/05 | 468 | 470 | 458 | 463 | 289,700 |
2018/09/04 | 475 | 480 | 468 | 470 | 202,200 |
2018/09/03 | 473 | 474 | 461 | 472 | 390,900 |
2018/08/31 | 501 | 501 | 474 | 475 | 497,700 |
2018/08/30 | 497 | 507 | 496 | 502 | 302,400 |
2018/08/29 | 496 | 502 | 490 | 492 | 1,125,400 |
2018/08/28 | 518 | 520 | 505 | 510 | 1,184,300 |
2018/08/27 | 504 | 518 | 503 | 517 | 405,000 |
2018/08/24 | 511 | 514 | 500 | 505 | 294,100 |
2018/08/23 | 496 | 510 | 496 | 510 | 217,700 |
2018/08/22 | 486 | 499 | 484 | 497 | 325,700 |
2018/08/21 | 491 | 491 | 483 | 486 | 300,200 |
2018/08/20 | 502 | 507 | 494 | 494 | 224,600 |
2018/08/17 | 505 | 505 | 492 | 503 | 639,600 |
2018/08/16 | 501 | 503 | 494 | 497 | 343,800 |
2018/08/15 | 527 | 528 | 507 | 507 | 277,000 |
2018/08/14 | 520 | 528 | 516 | 520 | 423,700 |
2018/08/13 | 528 | 531 | 509 | 517 | 296,100 |
2018/08/10 | 526 | 536 | 525 | 534 | 284,700 |
2018/08/09 | 520 | 529 | 519 | 526 | 472,300 |
2018/08/08 | 515 | 529 | 515 | 525 | 369,000 |
2018/08/07 | 518 | 519 | 512 | 515 | 163,300 |
2018/08/06 | 526 | 528 | 515 | 519 | 216,700 |
2018/08/03 | 528 | 534 | 523 | 523 | 219,600 |
2018/08/02 | 528 | 535 | 523 | 523 | 257,900 |
2018/08/01 | 537 | 538 | 522 | 531 | 424,700 |
2018/07/31 | 540 | 540 | 527 | 536 | 285,100 |
2018/07/30 | 554 | 556 | 536 | 542 | 349,200 |
2018/07/27 | 569 | 569 | 551 | 552 | 346,400 |
2018/07/26 | 558 | 572 | 555 | 571 | 385,800 |
2018/07/25 | 573 | 573 | 552 | 552 | 396,300 |
2018/07/24 | 560 | 572 | 554 | 567 | 237,100 |
2018/07/23 | 566 | 566 | 554 | 559 | 258,700 |
2018/07/20 | 562 | 572 | 559 | 566 | 179,600 |
2018/07/19 | 583 | 584 | 555 | 558 | 322,800 |
2018/07/18 | 575 | 582 | 570 | 579 | 312,000 |
2018/07/17 | 582 | 582 | 565 | 571 | 311,800 |
2018/07/13 | 584 | 590 | 571 | 584 | 406,200 |
2018/07/12 | 563 | 590 | 554 | 582 | 699,300 |
2018/07/11 | 579 | 579 | 558 | 565 | 679,500 |
2018/07/10 | 561 | 580 | 539 | 574 | 1,660,400 |
2018/07/09 | 512 | 530 | 507 | 523 | 583,700 |
2018/07/06 | 495 | 510 | 488 | 507 | 362,500 |
2018/07/05 | 505 | 508 | 483 | 496 | 557,500 |
2018/07/04 | 526 | 530 | 513 | 515 | 364,100 |
2018/07/03 | 540 | 548 | 525 | 531 | 290,900 |
2018/07/02 | 535 | 547 | 535 | 540 | 467,900 |
2018/06/29 | 535 | 543 | 528 | 534 | 216,400 |
2018/06/28 | 550 | 553 | 532 | 539 | 270,000 |
2018/06/27 | 531 | 549 | 525 | 547 | 306,400 |
2018/06/26 | 528 | 538 | 523 | 533 | 241,700 |
2018/06/25 | 565 | 566 | 536 | 538 | 231,200 |
2018/06/22 | 535 | 558 | 534 | 556 | 226,800 |
2018/06/21 | 548 | 553 | 539 | 539 | 173,900 |
2018/06/20 | 543 | 554 | 536 | 546 | 342,600 |
2018/06/19 | 558 | 564 | 538 | 541 | 407,600 |
2018/06/18 | 572 | 572 | 556 | 557 | 347,600 |
2018/06/15 | 558 | 571 | 558 | 568 | 440,800 |
2018/06/14 | 552 | 562 | 548 | 555 | 358,000 |
2018/06/13 | 556 | 563 | 548 | 550 | 391,600 |
2018/06/12 | 545 | 560 | 543 | 553 | 473,900 |
2018/06/11 | 550 | 552 | 529 | 537 | 297,100 |
2018/06/08 | 535 | 544 | 531 | 544 | 388,800 |
2018/06/07 | 528 | 535 | 523 | 533 | 312,000 |
2018/06/06 | 516 | 530 | 511 | 524 | 350,400 |
2018/06/05 | 519 | 519 | 506 | 514 | 218,400 |
2018/06/04 | 505 | 517 | 500 | 515 | 249,000 |
2018/06/01 | 505 | 505 | 494 | 502 | 321,800 |
2018/05/31 | 503 | 509 | 492 | 500 | 576,200 |
2018/05/30 | 482 | 500 | 482 | 486 | 329,800 |
2018/05/29 | 487 | 492 | 473 | 485 | 327,700 |
2018/05/28 | 505 | 505 | 487 | 491 | 417,900 |
2018/05/25 | 475 | 499 | 470 | 496 | 445,800 |
2018/05/24 | 500 | 505 | 477 | 479 | 496,700 |
2018/05/23 | 489 | 500 | 482 | 496 | 504,800 |
2018/05/22 | 461 | 488 | 460 | 486 | 547,200 |
2018/05/21 | 453 | 464 | 450 | 461 | 162,700 |
2018/05/18 | 453 | 458 | 451 | 456 | 130,500 |
2018/05/17 | 438 | 457 | 437 | 453 | 245,800 |
2018/05/16 | 440 | 446 | 429 | 439 | 375,000 |
2018/05/15 | 440 | 441 | 432 | 440 | 354,500 |
2018/05/14 | 443 | 449 | 442 | 444 | 295,500 |
2018/05/11 | 457 | 458 | 442 | 446 | 420,900 |
2018/05/10 | 460 | 469 | 452 | 460 | 359,800 |
2018/05/09 | 467 | 475 | 457 | 458 | 563,800 |
2018/05/08 | 486 | 486 | 466 | 468 | 556,300 |
2018/05/07 | 479 | 499 | 477 | 493 | 470,200 |
2018/05/02 | 481 | 485 | 476 | 480 | 304,200 |
2018/05/01 | 490 | 490 | 475 | 481 | 465,800 |
2018/04/27 | 484 | 491 | 480 | 487 | 509,900 |
2018/04/26 | 462 | 484 | 460 | 484 | 761,000 |
2018/04/25 | 450 | 473 | 450 | 462 | 668,200 |
2018/04/24 | 467 | 468 | 449 | 454 | 498,400 |
2018/04/23 | 467 | 480 | 465 | 466 | 626,200 |
2018/04/20 | 448 | 464 | 441 | 463 | 402,400 |
2018/04/19 | 442 | 461 | 441 | 450 | 592,800 |
2018/04/18 | 437 | 443 | 434 | 441 | 383,200 |
2018/04/17 | 444 | 444 | 433 | 440 | 359,500 |
2018/04/16 | 435 | 450 | 424 | 448 | 660,900 |
2018/04/13 | 415 | 439 | 413 | 434 | 935,800 |
2018/04/12 | 419 | 420 | 409 | 414 | 544,700 |
2018/04/11 | 401 | 419 | 395 | 417 | 780,800 |
2018/04/10 | 383 | 406 | 376 | 400 | 1,049,700 |
2018/04/09 | 405 | 413 | 365 | 380 | 1,817,200 |
2018/04/06 | 375 | 377 | 372 | 374 | 147,700 |
2018/04/05 | 376 | 378 | 373 | 374 | 267,800 |
2018/04/04 | 355 | 380 | 353 | 377 | 501,800 |
2018/04/03 | 334 | 352 | 334 | 351 | 141,600 |
2018/04/02 | 342 | 344 | 335 | 337 | 151,500 |
2018/03/30 | 341 | 344 | 338 | 341 | 74,400 |
2018/03/29 | 340 | 341 | 333 | 337 | 86,200 |
2018/03/28 | 326 | 340 | 326 | 339 | 134,200 |
2018/03/27 | 326 | 334 | 326 | 334 | 145,800 |
2018/03/26 | 326 | 326 | 320 | 326 | 106,800 |
2018/03/23 | 332 | 333 | 325 | 326 | 160,600 |
2018/03/22 | 339 | 340 | 335 | 336 | 87,100 |
2018/03/20 | 335 | 342 | 335 | 339 | 84,300 |
2018/03/19 | 340 | 340 | 335 | 337 | 92,900 |
2018/03/16 | 339 | 341 | 335 | 340 | 73,300 |
2018/03/15 | 341 | 341 | 332 | 337 | 182,200 |
2018/03/14 | 343 | 343 | 340 | 342 | 60,400 |
2018/03/13 | 340 | 342 | 338 | 342 | 89,800 |
2018/03/12 | 342 | 344 | 339 | 340 | 105,900 |
2018/03/09 | 345 | 347 | 339 | 340 | 139,700 |
2018/03/08 | 346 | 346 | 338 | 339 | 73,800 |
2018/03/07 | 340 | 352 | 340 | 343 | 119,000 |
2018/03/06 | 340 | 347 | 340 | 342 | 105,700 |
2018/03/05 | 340 | 342 | 336 | 337 | 159,400 |
2018/03/02 | 347 | 348 | 341 | 341 | 113,300 |
2018/03/01 | 355 | 355 | 348 | 352 | 107,300 |
2018/02/28 | 349 | 357 | 349 | 353 | 172,800 |
2018/02/27 | 355 | 356 | 348 | 348 | 88,300 |
2018/02/26 | 360 | 361 | 355 | 356 | 103,400 |
2018/02/23 | 354 | 359 | 352 | 357 | 86,700 |
2018/02/22 | 352 | 355 | 347 | 352 | 120,700 |
2018/02/21 | 354 | 362 | 354 | 357 | 141,100 |
2018/02/20 | 354 | 358 | 352 | 353 | 121,100 |
2018/02/19 | 345 | 356 | 344 | 354 | 115,900 |
2018/02/16 | 337 | 343 | 337 | 340 | 85,800 |
2018/02/15 | 337 | 342 | 336 | 336 | 108,200 |
2018/02/14 | 331 | 336 | 328 | 332 | 188,000 |
2018/02/13 | 339 | 346 | 330 | 331 | 238,300 |
2018/02/09 | 331 | 337 | 331 | 334 | 187,600 |
2018/02/08 | 335 | 345 | 335 | 342 | 178,400 |
2018/02/07 | 350 | 350 | 332 | 332 | 235,700 |
2018/02/06 | 344 | 346 | 325 | 334 | 375,200 |
2018/02/05 | 370 | 370 | 360 | 360 | 200,300 |
2018/02/02 | 369 | 374 | 369 | 373 | 59,700 |
2018/02/01 | 372 | 375 | 370 | 375 | 82,000 |
2018/01/31 | 374 | 374 | 368 | 368 | 82,900 |
2018/01/30 | 378 | 379 | 372 | 374 | 65,300 |
2018/01/29 | 379 | 380 | 376 | 379 | 49,300 |
2018/01/26 | 376 | 379 | 376 | 376 | 79,700 |
2018/01/25 | 378 | 378 | 372 | 373 | 60,000 |
2018/01/24 | 376 | 380 | 376 | 376 | 85,100 |
2018/01/23 | 375 | 377 | 375 | 376 | 74,000 |
2018/01/22 | 372 | 374 | 371 | 372 | 70,800 |
2018/01/19 | 372 | 376 | 367 | 368 | 141,000 |
2018/01/18 | 380 | 380 | 371 | 371 | 144,800 |
2018/01/17 | 379 | 381 | 376 | 378 | 101,100 |
2018/01/16 | 376 | 382 | 375 | 379 | 119,400 |
2018/01/15 | 392 | 392 | 373 | 373 | 319,300 |
2018/01/12 | 388 | 395 | 388 | 389 | 216,800 |
2018/01/11 | 385 | 390 | 383 | 389 | 172,300 |
2018/01/10 | 384 | 387 | 382 | 387 | 128,500 |
2018/01/09 | 382 | 388 | 378 | 388 | 193,200 |
2018/01/05 | 388 | 389 | 381 | 381 | 85,000 |
2018/01/04 | 378 | 388 | 376 | 387 | 269,500 |